Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.63 | 24.68 | 24.58 | 24.58 | 12,460 | -0.10(-0.42%) |
Nov 27, 2015 | 24.65 | 24.68 | 24.64 | 24.68 | 814 | -0.13(-0.53%) |
Nov 25, 2015 | 24.77 | 24.81 | 24.81 | 24.81 | 6,474 | +0.08(+0.31%) |
Nov 24, 2015 | 24.63 | 24.83 | 24.63 | 24.74 | 10,549 | -0.03(-0.11%) |
Nov 23, 2015 | 24.88 | 24.95 | 24.76 | 24.77 | 8,186 | -0.25(-1.00%) |
Nov 20, 2015 | 25.09 | 25.09 | 24.97 | 25.02 | 3,313 | +0.11(+0.45%) |
Nov 19, 2015 | 24.90 | 24.96 | 24.87 | 24.91 | 23,597 | +0.19(+0.76%) |
Nov 18, 2015 | 24.59 | 24.74 | 24.55 | 24.72 | 8,659 | +0.13(+0.54%) |
Nov 17, 2015 | 24.65 | 24.66 | 24.58 | 24.59 | 14,392 | +0.13(+0.54%) |
Nov 16, 2015 | 24.27 | 24.53 | 24.27 | 24.45 | 52,410 | +0.22(+0.92%) |
Nov 13, 2015 | 24.29 | 24.29 | 24.19 | 24.23 | 8,597 | -0.06(-0.26%) |
Nov 12, 2015 | 24.44 | 24.45 | 24.29 | 24.29 | 5,822 | -0.17(-0.71%) |
Nov 11, 2015 | 24.46 | 24.52 | 24.40 | 24.47 | 21,113 | +0.24(+1.00%) |
Nov 10, 2015 | 24.14 | 24.24 | 24.13 | 24.22 | 5,426 | -0.04(-0.17%) |
Nov 09, 2015 | 24.42 | 24.42 | 24.17 | 24.27 | 15,831 | -0.44(-1.78%) |
Nov 06, 2015 | 24.82 | 24.82 | 24.66 | 24.71 | 8,689 | -0.27(-1.07%) |
Nov 05, 2015 | 24.93 | 24.97 | 25.00 | 24.97 | 3,037 | -0.03(-0.12%) |
Nov 04, 2015 | 25.12 | 25.12 | 24.95 | 25.00 | 49,537 | -0.34(-1.34%) |
Nov 03, 2015 | 25.23 | 25.40 | 25.21 | 25.34 | 79,815 | -0.10(-0.38%) |
Nov 02, 2015 | 25.36 | 25.46 | 25.36 | 25.44 | 6,987 | +0.03(+0.11%) |
Oct 30, 2015 | 25.43 | 25.48 | 25.41 | 25.41 | 7,190 | -0.04(-0.14%) |
Oct 29, 2015 | 25.40 | 25.45 | 25.38 | 25.45 | 6,389 | -0.13(-0.51%) |
Oct 28, 2015 | 25.62 | 25.75 | 25.49 | 25.58 | 5,723 | +0.06(+0.24%) |
Oct 27, 2015 | 25.62 | 25.62 | 25.50 | 25.52 | 3,159 | -0.11(-0.44%) |
Oct 26, 2015 | 25.65 | 25.70 | 25.61 | 25.63 | 7,760 | -0.12(-0.46%) |
Oct 23, 2015 | 25.66 | 25.76 | 25.66 | 25.75 | 4,346 | +0.19(+0.74%) |
Oct 22, 2015 | 25.38 | 25.61 | 25.38 | 25.56 | 19,342 | +0.40(+1.60%) |
Oct 21, 2015 | 25.33 | 25.33 | 25.16 | 25.16 | 6,025 | -0.16(-0.63%) |
Oct 20, 2015 | 25.30 | 25.33 | 25.24 | 25.31 | 247,712 | -0.08(-0.32%) |
Oct 19, 2015 | 25.35 | 25.44 | 25.28 | 25.39 | 6,222 | -0.02(-0.07%) |
Oct 16, 2015 | 25.39 | 25.47 | 25.37 | 25.41 | 5,043 | -0.02(-0.07%) |
Oct 15, 2015 | 25.24 | 25.43 | 25.24 | 25.43 | 9,601 | +0.37(+1.49%) |
Oct 14, 2015 | 25.04 | 25.16 | 25.03 | 25.06 | 10,733 | +0.10(+0.39%) |
Oct 13, 2015 | 24.91 | 25.07 | 24.91 | 24.96 | 5,489 | -0.21(-0.85%) |
Oct 12, 2015 | 25.13 | 25.18 | 25.12 | 25.18 | 10,072 | -0.02(-0.08%) |
Oct 09, 2015 | 25.29 | 25.29 | 25.13 | 25.20 | 4,949 | -0.04(-0.14%) |
Oct 08, 2015 | 25.02 | 25.27 | 25.02 | 25.23 | 2,475 | +0.22(+0.89%) |
Oct 07, 2015 | 25.06 | 25.06 | 24.89 | 25.01 | 65,902 | +0.10(+0.39%) |
Oct 06, 2015 | 24.93 | 25.03 | 24.91 | 24.91 | 26,002 | -0.16(-0.64%) |
Oct 05, 2015 | 24.94 | 25.07 | 24.94 | 25.07 | 10,079 | +0.48(+1.95%) |
Oct 02, 2015 | 24.20 | 24.61 | 24.20 | 24.59 | 28,904 | +0.29(+1.20%) |
Oct 01, 2015 | 24.46 | 24.46 | 24.22 | 24.30 | 7,846 | +0.08(+0.31%) |
Sep 30, 2015 | 24.21 | 24.24 | 24.09 | 24.22 | 11,535 | +0.32(+1.34%) |
Sep 29, 2015 | 23.99 | 24.03 | 23.86 | 23.90 | 11,565 | -0.08(-0.32%) |
Sep 28, 2015 | 24.20 | 24.20 | 23.95 | 23.98 | 22,674 | -0.28(-1.15%) |
Sep 25, 2015 | 24.39 | 24.43 | 24.26 | 24.26 | 69,304 | +0.35(+1.48%) |
Sep 24, 2015 | 23.77 | 23.93 | 23.71 | 23.91 | 11,181 | +0.10(+0.44%) |
Sep 23, 2015 | 23.79 | 23.87 | 23.72 | 23.80 | 5,469 | -0.06(-0.23%) |
Sep 22, 2015 | 23.85 | 23.88 | 23.77 | 23.86 | 7,726 | -0.37(-1.54%) |
Sep 21, 2015 | 24.20 | 24.27 | 24.11 | 24.23 | 13,027 | +0.03(+0.11%) |
Sep 18, 2015 | 24.35 | 24.35 | 24.20 | 24.20 | 9,912 | -0.11(-0.45%) |
Sep 17, 2015 | 24.19 | 24.47 | 24.15 | 24.31 | 12,277 | +0.04(+0.17%) |
Sep 16, 2015 | 24.15 | 24.27 | 24.15 | 24.27 | 4,721 | +0.09(+0.37%) |
Sep 15, 2015 | 24.02 | 24.18 | 23.97 | 24.18 | 38,335 | +0.03(+0.11%) |
Sep 14, 2015 | 24.12 | 24.17 | 24.09 | 24.15 | 14,518 | -0.04(-0.17%) |
Sep 11, 2015 | 24.04 | 24.20 | 24.00 | 24.20 | 3,123 | +0.26(+1.07%) |
Sep 10, 2015 | 23.90 | 24.07 | 23.85 | 23.94 | 12,943 | +0.21(+0.90%) |
Sep 09, 2015 | 24.06 | 24.06 | 23.73 | 23.73 | 7,501 | -0.28(-1.15%) |
Sep 08, 2015 | 23.94 | 24.00 | 23.84 | 24.00 | 27,250 | +0.57(+2.42%) |
Sep 04, 2015 | 23.46 | 23.44 | 23.44 | 23.44 | 7,096 | -0.39(-1.65%) |
Sep 03, 2015 | 23.87 | 23.99 | 23.78 | 23.83 | 20,726 | +0.03(+0.12%) |
Sep 02, 2015 | 23.84 | 23.91 | 23.67 | 23.80 | 94,122 | +0.23(+0.97%) |
Sep 01, 2015 | 23.71 | 23.72 | 23.56 | 23.57 | 26,131 | -0.69(-2.85%) |
Aug 31, 2015 | 24.23 | 24.32 | 24.21 | 24.26 | 16,328 | -0.15(-0.62%) |
Aug 28, 2015 | 24.38 | 24.51 | 24.32 | 24.42 | 11,941 | -0.25(-1.03%) |
Aug 27, 2015 | 24.44 | 24.71 | 24.44 | 24.67 | 45,901 | +0.52(+2.14%) |
Aug 26, 2015 | 24.14 | 24.15 | 23.83 | 24.15 | 9,788 | +0.35(+1.46%) |
Aug 25, 2015 | 24.21 | 24.63 | 23.81 | 23.81 | 64,505 | +0.27(+1.13%) |
Aug 24, 2015 | 24.14 | 24.14 | 21.94 | 23.54 | 62,147 | -1.08(-4.38%) |
Aug 21, 2015 | 25.11 | 25.11 | 24.60 | 24.62 | 21,738 | -0.59(-2.33%) |
Aug 20, 2015 | 25.33 | 25.38 | 25.20 | 25.20 | 9,639 | -0.35(-1.39%) |
Aug 19, 2015 | 25.58 | 25.69 | 25.48 | 25.56 | 6,836 | -0.11(-0.45%) |
Aug 18, 2015 | 25.60 | 25.80 | 25.60 | 25.67 | 9,165 | -0.17(-0.66%) |
Aug 17, 2015 | 25.71 | 25.84 | 25.69 | 25.84 | 12,954 | -0.08(-0.31%) |
Aug 14, 2015 | 25.77 | 25.93 | 25.76 | 25.92 | 6,784 | +0.16(+0.62%) |
Aug 13, 2015 | 25.61 | 25.76 | 25.59 | 25.76 | 8,348 | +0.20(+0.77%) |
Aug 12, 2015 | 25.53 | 25.58 | 25.42 | 25.57 | 14,118 | -0.09(-0.34%) |
Aug 11, 2015 | 25.69 | 25.69 | 25.58 | 25.65 | 11,792 | -0.40(-1.53%) |
Aug 10, 2015 | 25.93 | 26.09 | 25.93 | 26.05 | 5,146 | +0.24(+0.95%) |
Aug 07, 2015 | 25.73 | 25.83 | 25.69 | 25.81 | 10,083 | +0.06(+0.25%) |
Aug 06, 2015 | 25.83 | 25.83 | 25.71 | 25.74 | 5,101 | -0.18(-0.71%) |
Aug 05, 2015 | 25.96 | 26.00 | 25.93 | 25.93 | 9,448 | +0.11(+0.42%) |
Aug 04, 2015 | 25.83 | 25.94 | 25.77 | 25.82 | 15,026 | +0.19(+0.73%) |
Aug 03, 2015 | 25.75 | 25.76 | 25.57 | 25.63 | 8,124 | -0.13(-0.51%) |
Jul 31, 2015 | 25.87 | 25.87 | 25.73 | 25.76 | 13,116 | +0.08(+0.32%) |
Jul 30, 2015 | 25.56 | 25.68 | 25.56 | 25.68 | 4,561 | -0.11(-0.43%) |
Jul 29, 2015 | 25.70 | 25.79 | 25.65 | 25.79 | 5,616 | +0.10(+0.40%) |
Jul 28, 2015 | 25.53 | 25.76 | 25.50 | 25.69 | 16,697 | +0.26(+1.03%) |
Jul 27, 2015 | 25.49 | 25.56 | 25.39 | 25.42 | 12,767 | -0.09(-0.35%) |
Jul 24, 2015 | 25.65 | 25.65 | 25.51 | 25.51 | 4,800 | -0.07(-0.27%) |
Jul 23, 2015 | 25.72 | 25.72 | 25.58 | 25.58 | 5,461 | -0.28(-1.08%) |
Jul 22, 2015 | 25.88 | 25.88 | 25.81 | 25.86 | 13,715 | -0.08(-0.32%) |
Jul 21, 2015 | 25.91 | 25.98 | 25.90 | 25.95 | 21,045 | -0.11(-0.41%) |
Jul 20, 2015 | 26.04 | 26.14 | 26.04 | 26.05 | 8,941 | +0.01(+0.03%) |
Jul 17, 2015 | 26.13 | 26.13 | 26.04 | 26.05 | 17,093 | -0.02(-0.08%) |
Jul 16, 2015 | 26.07 | 26.14 | 26.04 | 26.07 | 5,461 | +0.26(+0.99%) |
Jul 15, 2015 | 25.93 | 25.93 | 25.80 | 25.81 | 34,383 | -0.08(-0.30%) |
Jul 14, 2015 | 25.75 | 25.89 | 25.75 | 25.89 | 5,320 | +0.15(+0.58%) |
Jul 13, 2015 | 25.63 | 25.76 | 25.63 | 25.74 | 6,159 | +0.31(+1.21%) |
Jul 10, 2015 | 25.44 | 25.45 | 25.31 | 25.43 | 6,558 | +0.44(+1.74%) |
Jul 09, 2015 | 25.14 | 25.14 | 24.93 | 25.00 | 16,890 | +0.34(+1.40%) |
Jul 08, 2015 | 24.81 | 24.87 | 24.64 | 24.65 | 11,636 | -0.70(-2.78%) |
Jul 07, 2015 | 25.25 | 25.36 | 24.99 | 25.36 | 13,585 | +0.03(+0.14%) |
Jul 06, 2015 | 25.36 | 25.43 | 25.25 | 25.32 | 16,186 | -0.44(-1.71%) |
Jul 02, 2015 | 25.80 | 25.76 | 25.76 | 25.76 | 5,213 | -0.09(-0.35%) |
Jul 01, 2015 | 25.95 | 25.98 | 25.76 | 25.85 | 13,275 | +0.17(+0.67%) |
Jun 30, 2015 | 25.74 | 25.76 | 25.60 | 25.68 | 16,240 | +0.06(+0.24%) |
Jun 29, 2015 | 25.76 | 25.78 | 25.59 | 25.62 | 19,983 | -0.43(-1.64%) |
Jun 26, 2015 | 26.12 | 26.12 | 26.03 | 26.05 | 5,262 | -0.12(-0.46%) |
Jun 25, 2015 | 26.25 | 26.26 | 26.12 | 26.17 | 5,747 | -0.04(-0.16%) |
Jun 24, 2015 | 26.23 | 26.23 | 26.18 | 26.21 | 18,703 | -0.18(-0.67%) |
Jun 23, 2015 | 26.38 | 26.43 | 26.33 | 26.38 | 17,309 | +0.07(+0.27%) |
Jun 22, 2015 | 26.44 | 26.44 | 26.27 | 26.31 | 4,417 | +0.19(+0.73%) |
Jun 19, 2015 | 26.04 | 26.13 | 26.04 | 26.12 | 6,734 | -0.03(-0.10%) |
Jun 18, 2015 | 26.16 | 26.16 | 26.09 | 26.15 | 15,481 | +0.11(+0.42%) |
Jun 17, 2015 | 25.97 | 26.04 | 25.81 | 26.04 | 9,893 | -0.09(-0.34%) |
Jun 16, 2015 | 26.05 | 26.14 | 26.01 | 26.13 | 9,244 | -0.02(-0.08%) |
Jun 15, 2015 | 25.97 | 26.15 | 25.97 | 26.15 | 11,102 | -0.02(-0.08%) |
Jun 12, 2015 | 25.99 | 26.17 | 25.99 | 26.17 | 9,442 | -0.11(-0.42%) |
Jun 11, 2015 | 26.25 | 26.29 | 26.19 | 26.28 | 11,046 | +0.12(+0.44%) |
Jun 10, 2015 | 26.05 | 26.27 | 26.05 | 26.16 | 23,529 | +0.27(+1.03%) |
Jun 09, 2015 | 25.82 | 25.90 | 25.80 | 25.90 | 39,960 | +0.05(+0.21%) |
Jun 08, 2015 | 25.76 | 25.85 | 25.76 | 25.84 | 8,435 | -0.08(-0.32%) |
Jun 05, 2015 | 25.94 | 25.97 | 25.79 | 25.92 | 22,297 | -0.34(-1.28%) |
Jun 04, 2015 | 26.36 | 26.37 | 26.21 | 26.26 | 65,797 | -0.27(-1.03%) |
Jun 03, 2015 | 26.47 | 26.63 | 26.44 | 26.53 | 55,801 | +0.08(+0.28%) |
Jun 02, 2015 | 26.42 | 26.59 | 26.42 | 26.46 | 16,233 | +0.01(+0.03%) |
Jun 01, 2015 | 26.66 | 26.66 | 26.44 | 26.45 | 17,966 | -0.07(-0.26%) |
May 29, 2015 | 26.54 | 26.68 | 26.44 | 26.52 | 54,769 | -0.20(-0.74%) |
May 28, 2015 | 26.68 | 26.79 | 26.52 | 26.72 | 26,787 | -0.19(-0.69%) |
May 27, 2015 | 26.87 | 26.93 | 26.85 | 26.90 | 34,811 | +0.06(+0.23%) |
May 26, 2015 | 27.08 | 27.11 | 26.83 | 26.84 | 11,254 | -0.32(-1.18%) |
May 22, 2015 | 27.12 | 27.16 | 27.16 | 27.16 | 25,716 | -0.04(-0.15%) |
May 21, 2015 | 27.19 | 27.24 | 27.13 | 27.20 | 16,477 | -0.11(-0.40%) |
May 20, 2015 | 27.22 | 27.31 | 27.15 | 27.31 | 6,432 | +0.09(+0.31%) |
May 19, 2015 | 27.26 | 27.30 | 27.20 | 27.23 | 17,390 | -0.04(-0.16%) |
May 18, 2015 | 27.20 | 27.31 | 27.18 | 27.27 | 14,493 | -0.20(-0.74%) |
May 15, 2015 | 27.20 | 27.48 | 27.20 | 27.48 | 43,699 | +0.32(+1.18%) |
May 14, 2015 | 27.13 | 27.20 | 27.09 | 27.16 | 96,741 | +0.22(+0.81%) |
May 13, 2015 | 27.07 | 27.07 | 26.88 | 26.94 | 127,022 | +0.23(+0.87%) |
May 12, 2015 | 26.73 | 26.77 | 26.66 | 26.70 | 19,173 | -0.08(-0.31%) |
May 11, 2015 | 26.83 | 26.89 | 26.79 | 26.79 | 16,721 | -0.23(-0.86%) |
May 08, 2015 | 26.90 | 27.08 | 26.90 | 27.02 | 10,577 | +0.58(+2.21%) |
May 07, 2015 | 26.48 | 26.49 | 26.40 | 26.43 | 46,015 | -0.22(-0.81%) |
May 06, 2015 | 26.92 | 26.92 | 26.64 | 26.65 | 6,988 | -0.29(-1.06%) |
May 05, 2015 | 27.07 | 27.07 | 26.88 | 26.94 | 67,977 | -0.34(-1.23%) |
May 04, 2015 | 27.20 | 27.27 | 27.20 | 27.27 | 4,769 | +0.22(+0.81%) |
May 01, 2015 | 26.98 | 27.05 | 26.90 | 27.05 | 12,577 | +0.07(+0.26%) |
Apr 30, 2015 | 27.05 | 27.16 | 26.94 | 26.98 | 14,196 | -0.17(-0.61%) |
Apr 29, 2015 | 27.16 | 27.24 | 27.09 | 27.15 | 14,728 | -0.10(-0.38%) |
Apr 28, 2015 | 27.24 | 27.32 | 27.19 | 27.25 | 18,337 | +0.08(+0.28%) |
Apr 27, 2015 | 27.19 | 27.33 | 27.18 | 27.18 | 14,567 | +0.13(+0.48%) |
Apr 24, 2015 | 27.00 | 27.16 | 26.99 | 27.05 | 12,639 | +0.01(+0.05%) |
Apr 23, 2015 | 26.86 | 27.03 | 26.86 | 27.03 | 6,639 | +0.03(+0.10%) |
Apr 22, 2015 | 26.94 | 27.02 | 26.92 | 27.01 | 7,849 | +0.15(+0.56%) |
Apr 21, 2015 | 26.77 | 26.92 | 26.77 | 26.86 | 10,898 | +0.08(+0.28%) |
Apr 20, 2015 | 26.85 | 26.85 | 26.75 | 26.78 | 6,093 | -0.11(-0.41%) |
Apr 17, 2015 | 26.81 | 26.90 | 26.74 | 26.89 | 17,529 | -0.27(-1.00%) |
Apr 16, 2015 | 27.12 | 27.20 | 27.06 | 27.16 | 51,968 | +0.08(+0.30%) |
Apr 15, 2015 | 27.09 | 27.16 | 27.01 | 27.08 | 28,609 | +0.02(+0.08%) |
Apr 14, 2015 | 26.99 | 27.07 | 26.94 | 27.06 | 16,274 | +0.27(+1.02%) |
Apr 13, 2015 | 27.12 | 27.12 | 26.78 | 26.79 | 73,104 | -0.33(-1.21%) |
Apr 10, 2015 | 27.03 | 27.16 | 27.03 | 27.11 | 28,767 | +0.00(+0.00%) |
Apr 09, 2015 | 27.07 | 27.14 | 26.98 | 27.11 | 54,925 | +0.18(+0.69%) |
Apr 08, 2015 | 27.00 | 27.09 | 26.90 | 26.93 | 15,811 | +0.19(+0.72%) |
Apr 07, 2015 | 26.75 | 26.84 | 26.73 | 26.74 | 7,210 | -0.01(-0.05%) |
Apr 06, 2015 | 26.65 | 26.87 | 26.65 | 26.75 | 64,277 | +0.24(+0.90%) |
Apr 02, 2015 | 26.46 | 26.51 | 26.51 | 26.51 | 46,903 | +0.25(+0.94%) |
Apr 01, 2015 | 26.37 | 26.40 | 26.09 | 26.27 | 71,931 | +0.15(+0.58%) |
Mar 31, 2015 | 26.18 | 26.20 | 26.07 | 26.12 | 49,082 | -0.36(-1.34%) |
Mar 30, 2015 | 26.43 | 26.49 | 26.34 | 26.47 | 41,105 | +0.01(+0.03%) |
Mar 27, 2015 | 26.45 | 26.46 | 26.40 | 26.46 | 9,374 | +0.16(+0.60%) |
Mar 26, 2015 | 26.30 | 26.36 | 26.20 | 26.31 | 49,411 | -0.15(-0.57%) |
Mar 25, 2015 | 26.76 | 26.76 | 26.45 | 26.46 | 40,781 | -0.03(-0.10%) |
Mar 24, 2015 | 26.48 | 26.54 | 26.48 | 26.48 | 23,779 | +0.14(+0.52%) |
Mar 23, 2015 | 26.33 | 26.39 | 26.29 | 26.35 | 4,711 | +0.04(+0.16%) |
Mar 20, 2015 | 26.19 | 26.36 | 26.12 | 26.31 | 22,085 | +0.45(+1.74%) |
Mar 19, 2015 | 26.06 | 26.06 | 25.80 | 25.86 | 30,820 | -0.08(-0.31%) |
Mar 18, 2015 | 25.37 | 26.01 | 25.37 | 25.94 | 94,179 | +0.50(+1.98%) |
Mar 17, 2015 | 25.29 | 25.45 | 25.29 | 25.44 | 14,548 | -0.20(-0.79%) |
Mar 16, 2015 | 25.51 | 25.67 | 25.51 | 25.64 | 14,470 | +0.24(+0.94%) |
Mar 13, 2015 | 25.31 | 25.40 | 25.29 | 25.40 | 16,457 | +0.03(+0.11%) |
Mar 12, 2015 | 25.37 | 25.47 | 25.33 | 25.37 | 27,808 | +0.26(+1.05%) |
Mar 11, 2015 | 25.09 | 25.16 | 25.07 | 25.11 | 32,082 | +0.11(+0.44%) |
Mar 10, 2015 | 25.18 | 25.18 | 24.99 | 25.00 | 69,881 | -0.44(-1.74%) |
Mar 09, 2015 | 25.40 | 25.48 | 25.38 | 25.44 | 70,711 | -0.26(-1.01%) |
Mar 06, 2015 | 25.97 | 25.97 | 25.68 | 25.70 | 9,334 | -0.39(-1.49%) |
Mar 05, 2015 | 26.20 | 26.20 | 26.02 | 26.09 | 14,658 | -0.12(-0.47%) |
Mar 04, 2015 | 26.21 | 26.23 | 26.10 | 26.21 | 15,464 | -0.26(-1.00%) |
Mar 03, 2015 | 26.41 | 26.54 | 26.41 | 26.48 | 163,230 | +0.01(+0.02%) |
Mar 02, 2015 | 26.38 | 26.51 | 26.38 | 26.47 | 23,482 | +0.11(+0.41%) |
Feb 27, 2015 | 26.35 | 26.47 | 26.35 | 26.36 | 11,845 | -0.07(-0.26%) |
Feb 26, 2015 | 26.48 | 26.56 | 26.41 | 26.43 | 45,461 | -0.12(-0.46%) |
Feb 25, 2015 | 26.56 | 26.60 | 26.49 | 26.55 | 10,680 | +0.04(+0.13%) |
Feb 24, 2015 | 26.38 | 26.53 | 26.31 | 26.52 | 19,531 | +0.20(+0.74%) |
Feb 23, 2015 | 26.41 | 26.42 | 26.31 | 26.32 | 22,247 | -0.11(-0.41%) |
Feb 20, 2015 | 26.26 | 26.46 | 26.20 | 26.43 | 14,893 | +0.15(+0.58%) |
Feb 19, 2015 | 26.24 | 26.36 | 26.24 | 26.28 | 8,117 | -0.13(-0.49%) |
Feb 18, 2015 | 26.24 | 26.41 | 26.23 | 26.41 | 7,036 | +0.13(+0.49%) |
Feb 17, 2015 | 26.14 | 26.34 | 26.14 | 26.28 | 17,650 | +0.02(+0.08%) |
Feb 13, 2015 | 26.30 | 26.26 | 26.26 | 26.26 | 11,456 | +0.22(+0.84%) |
Feb 12, 2015 | 25.94 | 26.06 | 25.92 | 26.04 | 10,155 | +0.21(+0.81%) |
Feb 11, 2015 | 25.73 | 25.85 | 25.73 | 25.83 | 14,280 | -0.04(-0.17%) |
Feb 10, 2015 | 25.94 | 25.94 | 25.77 | 25.88 | 25,378 | +0.19(+0.73%) |
Feb 09, 2015 | 25.76 | 25.81 | 25.68 | 25.69 | 6,969 | -0.32(-1.22%) |
Feb 06, 2015 | 26.14 | 26.23 | 25.99 | 26.01 | 24,205 | -0.23(-0.88%) |
Feb 05, 2015 | 26.06 | 26.25 | 26.06 | 26.24 | 9,237 | +0.39(+1.50%) |
Feb 04, 2015 | 25.89 | 25.99 | 25.85 | 25.85 | 12,321 | -0.13(-0.50%) |
Feb 03, 2015 | 25.72 | 26.03 | 25.72 | 25.98 | 35,470 | +0.14(+0.53%) |
Feb 02, 2015 | 25.67 | 25.87 | 25.67 | 25.84 | 20,341 | +0.45(+1.77%) |
Jan 30, 2015 | 25.63 | 25.63 | 25.40 | 25.40 | 9,579 | -0.43(-1.67%) |
Jan 29, 2015 | 25.64 | 25.83 | 25.63 | 25.83 | 11,657 | +0.28(+1.10%) |
Jan 28, 2015 | 25.88 | 25.88 | 25.55 | 25.55 | 13,524 | -0.20(-0.77%) |
Jan 27, 2015 | 25.68 | 25.82 | 25.68 | 25.74 | 14,816 | -0.11(-0.43%) |
Jan 26, 2015 | 25.72 | 25.93 | 25.72 | 25.85 | 24,800 | +0.13(+0.51%) |
Jan 23, 2015 | 25.83 | 25.83 | 25.72 | 25.72 | 14,091 | +0.01(+0.05%) |
Jan 22, 2015 | 25.53 | 25.74 | 25.52 | 25.71 | 22,884 | +0.09(+0.35%) |
Jan 21, 2015 | 25.52 | 25.64 | 25.52 | 25.62 | 7,069 | +0.13(+0.51%) |
Jan 20, 2015 | 25.59 | 25.59 | 25.44 | 25.49 | 42,745 | -0.21(-0.82%) |
Jan 16, 2015 | 25.35 | 25.70 | 25.35 | 25.70 | 47,698 | +0.36(+1.42%) |
Jan 15, 2015 | 25.42 | 25.44 | 25.26 | 25.34 | 28,310 | +0.10(+0.41%) |
Jan 14, 2015 | 25.12 | 25.26 | 25.08 | 25.24 | 9,093 | +0.05(+0.21%) |
Jan 13, 2015 | 25.27 | 25.41 | 25.04 | 25.19 | 12,259 | +0.22(+0.88%) |
Jan 12, 2015 | 25.01 | 25.04 | 24.93 | 24.97 | 13,395 | +0.05(+0.19%) |
Jan 09, 2015 | 24.93 | 24.99 | 24.87 | 24.92 | 8,978 | -0.05(-0.19%) |
Jan 08, 2015 | 24.91 | 25.00 | 24.91 | 24.97 | 14,752 | +0.10(+0.41%) |
Jan 07, 2015 | 24.73 | 24.88 | 24.71 | 24.86 | 16,854 | +0.41(+1.67%) |
Jan 06, 2015 | 24.61 | 24.61 | 24.35 | 24.46 | 17,048 | -0.14(-0.57%) |
Jan 05, 2015 | 24.65 | 24.65 | 24.52 | 24.60 | 15,570 | -0.15(-0.62%) |
Jan 02, 2015 | 24.84 | 24.88 | 24.71 | 24.75 | 30,738 | +0.08(+0.33%) |
Dec 31, 2014 | 25.00 | 24.67 | 24.67 | 24.67 | 14,247 | -0.25(-1.01%) |
Dec 30, 2014 | 24.99 | 25.01 | 24.91 | 24.92 | 32,580 | -0.07(-0.30%) |
Dec 29, 2014 | 24.97 | 25.05 | 24.96 | 24.99 | 13,594 | -0.17(-0.68%) |
Dec 26, 2014 | 24.98 | 25.21 | 24.98 | 25.17 | 4,503 | +0.19(+0.74%) |
Dec 24, 2014 | 24.91 | 24.98 | 24.98 | 24.98 | 7,637 | +0.04(+0.16%) |
Dec 23, 2014 | 24.95 | 24.95 | 24.82 | 24.94 | 20,067 | +0.01(+0.03%) |
Dec 22, 2014 | 24.79 | 25.00 | 24.79 | 24.93 | 41,708 | +0.21(+0.85%) |
Dec 19, 2014 | 24.68 | 24.87 | 24.68 | 24.72 | 48,027 | +0.08(+0.32%) |
Dec 18, 2014 | 24.59 | 24.64 | 24.48 | 24.64 | 23,834 | +0.17(+0.70%) |
Dec 17, 2014 | 24.34 | 24.70 | 24.33 | 24.47 | 17,985 | +0.23(+0.94%) |
Dec 16, 2014 | 24.28 | 24.50 | 24.25 | 24.25 | 17,773 | +0.03(+0.14%) |
Dec 15, 2014 | 24.59 | 24.59 | 24.18 | 24.21 | 36,331 | -0.28(-1.15%) |
Dec 12, 2014 | 24.78 | 24.78 | 24.49 | 24.49 | 8,623 | -0.22(-0.87%) |
Dec 11, 2014 | 24.74 | 24.89 | 24.70 | 24.71 | 27,320 | +0.08(+0.33%) |
Dec 10, 2014 | 24.77 | 24.83 | 24.60 | 24.63 | 19,244 | -0.19(-0.76%) |
Dec 09, 2014 | 24.78 | 24.82 | 24.67 | 24.82 | 9,912 | +0.03(+0.11%) |
Dec 08, 2014 | 24.93 | 24.93 | 24.76 | 24.79 | 23,590 | -0.34(-1.37%) |
Dec 05, 2014 | 25.20 | 25.20 | 25.11 | 25.13 | 4,354 | +0.01(+0.05%) |
Dec 04, 2014 | 25.25 | 25.25 | 25.07 | 25.12 | 25,657 | -0.25(-0.98%) |
Dec 03, 2014 | 25.31 | 25.40 | 25.31 | 25.37 | 15,446 | +0.00(+0.01%) |
Dec 02, 2014 | 25.33 | 25.41 | 25.33 | 25.37 | 7,701 | +0.06(+0.23%) |